Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,453.25 +981.46 (+1.55%) CMC Crypto 200
1,334.09 +21.46 (+1.64%)
McEwen Mining Inc. (MUX)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 10.94 | 11.34 | 10.80 | 11.22 | 11.22 | 538,364 |
| 18 Apr 2024 | 11.05 | 11.49 | 10.98 | 11.04 | 11.04 | 906,300 |
| 17 Apr 2024 | 11.05 | 11.23 | 10.60 | 10.89 | 10.89 | 830,200 |
| 16 Apr 2024 | 11.02 | 11.26 | 10.82 | 11.04 | 11.04 | 877,900 |
| 15 Apr 2024 | 11.58 | 11.66 | 11.20 | 11.26 | 11.26 | 750,200 |
| 12 Apr 2024 | 12.04 | 12.23 | 11.15 | 11.32 | 11.32 | 1,609,600 |
| 11 Apr 2024 | 11.77 | 11.89 | 11.38 | 11.83 | 11.83 | 718,100 |
| 10 Apr 2024 | 11.18 | 11.84 | 10.89 | 11.67 | 11.67 | 1,057,400 |
| 09 Apr 2024 | 11.40 | 11.85 | 11.35 | 11.63 | 11.63 | 1,201,500 |
| 08 Apr 2024 | 11.07 | 11.34 | 10.73 | 11.31 | 11.31 | 916,200 |
| 05 Apr 2024 | 10.06 | 10.93 | 9.60 | 10.86 | 10.86 | 1,605,400 |
| 04 Apr 2024 | 11.06 | 11.39 | 10.83 | 10.95 | 10.95 | 967,700 |
| 03 Apr 2024 | 10.80 | 11.27 | 10.71 | 11.08 | 11.08 | 1,059,500 |
| 02 Apr 2024 | 10.64 | 10.83 | 10.39 | 10.80 | 10.80 | 1,402,100 |
| 01 Apr 2024 | 10.07 | 10.65 | 10.06 | 10.60 | 10.60 | 1,028,700 |
| 28 Mar 2024 | 9.73 | 10.11 | 9.56 | 9.86 | 9.86 | 1,427,300 |
| 27 Mar 2024 | 9.12 | 9.66 | 9.10 | 9.63 | 9.63 | 1,084,000 |
| 26 Mar 2024 | 9.48 | 9.48 | 9.01 | 9.07 | 9.07 | 537,300 |
| 25 Mar 2024 | 8.92 | 9.54 | 8.90 | 9.08 | 9.08 | 1,133,000 |
| 22 Mar 2024 | 8.73 | 8.96 | 8.61 | 8.78 | 8.78 | 434,800 |
| 21 Mar 2024 | 9.19 | 9.28 | 8.64 | 8.78 | 8.78 | 867,500 |
| 20 Mar 2024 | 8.37 | 9.05 | 8.30 | 8.98 | 8.98 | 1,237,400 |
| 19 Mar 2024 | 8.38 | 8.90 | 8.34 | 8.37 | 8.37 | 1,603,700 |
| 18 Mar 2024 | 8.52 | 8.59 | 8.23 | 8.46 | 8.46 | 1,000,300 |
| 15 Mar 2024 | 8.50 | 8.78 | 8.32 | 8.60 | 8.60 | 641,500 |
| 14 Mar 2024 | 8.74 | 8.85 | 8.33 | 8.46 | 8.46 | 583,100 |
| 13 Mar 2024 | 8.38 | 8.89 | 8.36 | 8.83 | 8.83 | 1,188,600 |
| 12 Mar 2024 | 8.04 | 8.30 | 7.80 | 8.30 | 8.30 | 584,600 |
| 11 Mar 2024 | 8.08 | 8.43 | 8.03 | 8.14 | 8.14 | 660,800 |
| 08 Mar 2024 | 8.15 | 8.31 | 7.99 | 8.12 | 8.12 | 663,900 |
| 07 Mar 2024 | 8.07 | 8.10 | 7.84 | 8.06 | 8.06 | 642,500 |
| 06 Mar 2024 | 8.18 | 8.26 | 7.82 | 7.91 | 7.91 | 797,200 |
| 05 Mar 2024 | 8.00 | 8.12 | 7.71 | 8.10 | 8.10 | 1,978,600 |
| 04 Mar 2024 | 6.96 | 7.82 | 6.95 | 7.81 | 7.81 | 1,585,300 |
| 01 Mar 2024 | 6.35 | 7.04 | 6.31 | 6.85 | 6.85 | 1,339,900 |
| 29 Feb 2024 | 6.01 | 6.22 | 6.01 | 6.14 | 6.14 | 369,700 |
| 28 Feb 2024 | 6.02 | 6.06 | 5.92 | 5.94 | 5.94 | 338,800 |
| 27 Feb 2024 | 6.26 | 6.30 | 6.06 | 6.08 | 6.08 | 258,000 |
| 26 Feb 2024 | 6.15 | 6.25 | 6.02 | 6.24 | 6.24 | 210,900 |
| 23 Feb 2024 | 6.07 | 6.26 | 5.96 | 6.20 | 6.20 | 400,300 |
| 22 Feb 2024 | 6.15 | 6.17 | 6.02 | 6.05 | 6.05 | 311,200 |
| 21 Feb 2024 | 6.16 | 6.23 | 6.05 | 6.23 | 6.23 | 223,500 |
| 20 Feb 2024 | 6.21 | 6.25 | 6.08 | 6.16 | 6.16 | 336,000 |
| 16 Feb 2024 | 6.16 | 6.35 | 6.13 | 6.20 | 6.20 | 444,100 |
| 15 Feb 2024 | 6.19 | 6.36 | 6.14 | 6.21 | 6.21 | 493,900 |
| 14 Feb 2024 | 6.42 | 6.49 | 6.11 | 6.16 | 6.16 | 797,200 |
| 13 Feb 2024 | 6.69 | 6.69 | 6.39 | 6.41 | 6.41 | 842,800 |
| 12 Feb 2024 | 6.83 | 7.03 | 6.81 | 6.94 | 6.94 | 252,400 |
| 09 Feb 2024 | 6.83 | 6.91 | 6.74 | 6.86 | 6.86 | 323,300 |
| 08 Feb 2024 | 6.88 | 6.97 | 6.83 | 6.86 | 6.86 | 285,800 |
| 07 Feb 2024 | 7.08 | 7.10 | 6.98 | 7.00 | 7.00 | 289,000 |
| 06 Feb 2024 | 7.30 | 7.32 | 7.06 | 7.07 | 7.07 | 288,200 |
| 05 Feb 2024 | 7.23 | 7.31 | 7.08 | 7.26 | 7.26 | 409,100 |
| 02 Feb 2024 | 6.80 | 7.41 | 6.69 | 7.37 | 7.37 | 953,600 |
| 01 Feb 2024 | 6.44 | 6.99 | 6.43 | 6.99 | 6.99 | 812,500 |
| 31 Jan 2024 | 6.55 | 6.66 | 6.41 | 6.41 | 6.41 | 483,100 |
| 30 Jan 2024 | 6.73 | 6.80 | 6.53 | 6.55 | 6.55 | 605,900 |
| 29 Jan 2024 | 6.83 | 6.83 | 6.50 | 6.74 | 6.74 | 739,600 |
| 26 Jan 2024 | 6.76 | 6.82 | 6.69 | 6.77 | 6.77 | 269,100 |
| 25 Jan 2024 | 6.75 | 6.91 | 6.65 | 6.76 | 6.76 | 464,800 |
| 24 Jan 2024 | 6.73 | 6.73 | 6.38 | 6.63 | 6.63 | 695,500 |
| 23 Jan 2024 | 6.62 | 6.69 | 6.45 | 6.54 | 6.54 | 368,400 |
| 22 Jan 2024 | 6.45 | 6.62 | 6.43 | 6.56 | 6.56 | 394,200 |
| 19 Jan 2024 | 6.63 | 6.63 | 6.40 | 6.55 | 6.55 | 336,900 |
| 18 Jan 2024 | 6.52 | 6.57 | 6.43 | 6.54 | 6.54 | 383,100 |
| 17 Jan 2024 | 6.40 | 6.54 | 6.33 | 6.51 | 6.51 | 465,000 |
| 16 Jan 2024 | 6.55 | 6.71 | 6.49 | 6.56 | 6.56 | 336,700 |
| 12 Jan 2024 | 6.82 | 6.99 | 6.68 | 6.73 | 6.73 | 382,100 |
| 11 Jan 2024 | 6.61 | 6.68 | 6.47 | 6.58 | 6.58 | 604,400 |
| 10 Jan 2024 | 6.61 | 6.69 | 6.55 | 6.59 | 6.59 | 204,900 |
| 09 Jan 2024 | 6.84 | 6.84 | 6.62 | 6.66 | 6.66 | 346,400 |
| 08 Jan 2024 | 6.76 | 6.87 | 6.73 | 6.82 | 6.82 | 219,300 |
| 05 Jan 2024 | 6.92 | 7.10 | 6.77 | 6.94 | 6.94 | 473,700 |
| 04 Jan 2024 | 6.84 | 6.92 | 6.78 | 6.88 | 6.88 | 232,200 |
| 03 Jan 2024 | 6.87 | 6.95 | 6.75 | 6.91 | 6.91 | 323,700 |
| 02 Jan 2024 | 7.14 | 7.25 | 7.01 | 7.07 | 7.07 | 267,500 |
| 29 Dec 2023 | 7.26 | 7.32 | 7.14 | 7.21 | 7.21 | 287,600 |
| 28 Dec 2023 | 7.49 | 7.60 | 7.30 | 7.35 | 7.35 | 471,400 |
| 27 Dec 2023 | 7.63 | 7.85 | 7.61 | 7.64 | 7.64 | 460,100 |
| 26 Dec 2023 | 7.61 | 7.65 | 7.47 | 7.59 | 7.59 | 180,800 |
| 22 Dec 2023 | 7.83 | 7.96 | 7.59 | 7.61 | 7.61 | 412,800 |
| 21 Dec 2023 | 7.67 | 7.75 | 7.54 | 7.69 | 7.69 | 303,200 |
| 20 Dec 2023 | 7.95 | 7.98 | 7.53 | 7.54 | 7.54 | 484,900 |
| 19 Dec 2023 | 7.83 | 8.12 | 7.77 | 7.94 | 7.94 | 671,400 |
| 18 Dec 2023 | 7.72 | 7.84 | 7.54 | 7.78 | 7.78 | 244,900 |
| 15 Dec 2023 | 7.58 | 7.85 | 7.50 | 7.73 | 7.73 | 475,800 |
| 14 Dec 2023 | 7.50 | 7.87 | 7.50 | 7.68 | 7.68 | 602,600 |
| 13 Dec 2023 | 6.82 | 7.47 | 6.78 | 7.43 | 7.43 | 538,600 |
| 12 Dec 2023 | 7.28 | 7.28 | 6.81 | 6.82 | 6.82 | 487,700 |
| 11 Dec 2023 | 7.35 | 7.35 | 7.06 | 7.27 | 7.27 | 663,100 |
| 08 Dec 2023 | 7.43 | 7.71 | 7.37 | 7.57 | 7.57 | 540,100 |
| 07 Dec 2023 | 7.42 | 7.63 | 7.21 | 7.60 | 7.60 | 373,100 |
| 06 Dec 2023 | 7.48 | 7.60 | 7.33 | 7.39 | 7.39 | 306,600 |
| 05 Dec 2023 | 7.34 | 7.40 | 7.20 | 7.28 | 7.28 | 412,100 |
| 04 Dec 2023 | 7.49 | 7.54 | 7.19 | 7.42 | 7.42 | 695,800 |
| 01 Dec 2023 | 7.65 | 7.76 | 7.56 | 7.68 | 7.68 | 417,900 |
| 30 Nov 2023 | 7.58 | 7.71 | 7.43 | 7.68 | 7.68 | 459,700 |
| 29 Nov 2023 | 7.62 | 7.81 | 7.54 | 7.71 | 7.71 | 395,300 |
| 28 Nov 2023 | 7.46 | 7.76 | 7.34 | 7.62 | 7.62 | 546,200 |
| 27 Nov 2023 | 7.49 | 7.50 | 7.24 | 7.35 | 7.35 | 420,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.